ビックカメラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,820 | 1,862 | 1,819 | 1,837 | +34 | +1.9% | 1,080,800 |
| 2018/07/17 | 1,758 | 1,807 | 1,758 | 1,803 | +55 | +3.1% | 968,200 |
| 2018/07/13 | 1,730 | 1,757 | 1,713 | 1,748 | +13 | +0.7% | 664,800 |
| 2018/07/12 | 1,794 | 1,795 | 1,717 | 1,735 | -55 | -3.1% | 1,229,400 |
| 2018/07/11 | 1,750 | 1,821 | 1,730 | 1,790 | +110 | +6.5% | 3,622,000 |
| 2018/07/10 | 1,690 | 1,713 | 1,660 | 1,680 | +33 | +2% | 1,181,200 |
| 2018/07/09 | 1,640 | 1,652 | 1,621 | 1,647 | +5 | +0.3% | 481,800 |
| 2018/07/06 | 1,653 | 1,657 | 1,636 | 1,642 | -6 | -0.4% | 460,600 |
| 2018/07/05 | 1,681 | 1,684 | 1,640 | 1,648 | -41 | -2.4% | 535,000 |
| 2018/07/04 | 1,642 | 1,694 | 1,633 | 1,689 | +44 | +2.7% | 624,100 |
| 2018/07/03 | 1,656 | 1,684 | 1,633 | 1,645 | -11 | -0.7% | 494,800 |
| 2018/07/02 | 1,699 | 1,702 | 1,654 | 1,656 | -53 | -3.1% | 545,400 |
| 2018/06/29 | 1,703 | 1,711 | 1,684 | 1,709 | +14 | +0.8% | 286,900 |
| 2018/06/28 | 1,711 | 1,711 | 1,681 | 1,695 | -29 | -1.7% | 400,500 |
| 2018/06/27 | 1,678 | 1,728 | 1,678 | 1,724 | +52 | +3.1% | 533,000 |
| 2018/06/26 | 1,660 | 1,676 | 1,638 | 1,672 | +6 | +0.4% | 490,600 |
| 2018/06/25 | 1,709 | 1,709 | 1,663 | 1,666 | -43 | -2.5% | 554,000 |
| 2018/06/22 | 1,702 | 1,711 | 1,697 | 1,709 | -7 | -0.4% | 342,300 |
| 2018/06/21 | 1,749 | 1,750 | 1,716 | 1,716 | -22 | -1.3% | 412,000 |
| 2018/06/20 | 1,705 | 1,740 | 1,699 | 1,738 | +41 | +2.4% | 591,700 |
| 2018/06/19 | 1,725 | 1,725 | 1,696 | 1,697 | -28 | -1.6% | 602,400 |
| 2018/06/18 | 1,748 | 1,756 | 1,717 | 1,725 | -32 | -1.8% | 460,400 |
| 2018/06/15 | 1,741 | 1,765 | 1,734 | 1,757 | +16 | +0.9% | 589,000 |
| 2018/06/14 | 1,758 | 1,760 | 1,722 | 1,741 | -38 | -2.1% | 960,900 |
| 2018/06/13 | 1,760 | 1,797 | 1,757 | 1,779 | +19 | +1.1% | 814,000 |
| 2018/06/12 | 1,729 | 1,764 | 1,720 | 1,760 | +47 | +2.7% | 922,700 |
| 2018/06/11 | 1,713 | 1,723 | 1,708 | 1,713 | +4 | +0.2% | 339,200 |
| 2018/06/08 | 1,717 | 1,720 | 1,690 | 1,709 | -19 | -1.1% | 738,700 |
| 2018/06/07 | 1,688 | 1,732 | 1,677 | 1,728 | +31 | +1.8% | 790,900 |
| 2018/06/06 | 1,698 | 1,729 | 1,683 | 1,697 | +5 | +0.3% | 669,800 |
| 2018/06/05 | 1,670 | 1,692 | 1,669 | 1,692 | +14 | +0.8% | 647,600 |
| 2018/06/04 | 1,681 | 1,682 | 1,656 | 1,678 | -4 | -0.2% | 905,500 |
| 2018/06/01 | 1,715 | 1,717 | 1,675 | 1,682 | -38 | -2.2% | 933,800 |
| 2018/05/31 | 1,748 | 1,750 | 1,711 | 1,720 | -20 | -1.1% | 848,100 |
| 2018/05/30 | 1,737 | 1,748 | 1,721 | 1,740 | -4 | -0.2% | 655,500 |
| 2018/05/29 | 1,733 | 1,750 | 1,727 | 1,744 | +19 | +1.1% | 520,900 |
| 2018/05/28 | 1,771 | 1,771 | 1,720 | 1,725 | -46 | -2.6% | 627,200 |
| 2018/05/25 | 1,738 | 1,775 | 1,728 | 1,771 | +46 | +2.7% | 1,150,200 |
| 2018/05/24 | 1,704 | 1,731 | 1,695 | 1,725 | +21 | +1.2% | 828,600 |
| 2018/05/23 | 1,710 | 1,724 | 1,694 | 1,704 | -7 | -0.4% | 679,200 |
| 2018/05/22 | 1,730 | 1,730 | 1,703 | 1,711 | -24 | -1.4% | 701,600 |
| 2018/05/21 | 1,751 | 1,763 | 1,725 | 1,735 | -12 | -0.7% | 682,500 |
| 2018/05/18 | 1,741 | 1,748 | 1,717 | 1,747 | +7 | +0.4% | 823,500 |
| 2018/05/17 | 1,760 | 1,760 | 1,737 | 1,740 | -10 | -0.6% | 775,600 |
| 2018/05/16 | 1,740 | 1,756 | 1,727 | 1,750 | +7 | +0.4% | 546,500 |
| 2018/05/15 | 1,744 | 1,752 | 1,734 | 1,743 | -1 | -0.1% | 807,100 |
| 2018/05/14 | 1,780 | 1,783 | 1,737 | 1,744 | -30 | -1.7% | 1,102,400 |
| 2018/05/11 | 1,818 | 1,824 | 1,738 | 1,774 | -58 | -3.2% | 1,477,300 |
| 2018/05/10 | 1,814 | 1,840 | 1,802 | 1,832 | +20 | +1.1% | 567,300 |
| 2018/05/09 | 1,838 | 1,850 | 1,807 | 1,812 | -26 | -1.4% | 501,300 |
1551～
1600
件表示中 / 4477件
類似銘柄と比較する
現在ご覧いただいている「ビックカメラ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ビックカメラ | 163,400円 | +3.2% | +6.5% | 2.20% | 18.40倍 | 1.84倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
| トリドールＨＤ | 355,300円 | +14.3% | -5.9% | 0.28% | 63.42倍 | 3.75倍 |
|
低価格うどん「丸亀製麺」展開。居酒屋や香港で上場のヌードル「タムジャイ」も。アジア積極出店 |
| ワークマン | 381,000円 | +4.5% | +2.1% | 1.78% | 19.05倍 | 2.49倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマン女子」など展開 |
| パルＧＨＤ | 295,100円 | +8.7% | +23.5% | 1.69% | 17.29倍 | 3.84倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| サイゼリヤ | 521,000円 | +12.9% | +5.2% | 0.48% | 24.84倍 | 2.32倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
市場注目の銘柄
チャート関連のコラム
